Historical Stock Prices

YZC 
$6.05
*  
0.34
5.32%
Get YZC Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading YZC now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-JUN-2015 TO 24-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/24/2016 6.08 6.14 5.97 6.05 38,417
06/23/2016 6.44 6.44 6.3505 6.39 26,946
06/22/2016 6.26 6.37 6.1 6.3092 108,805
06/21/2016 5.96 6 5.89 5.95 10,443
06/20/2016 5.84 5.96 5.84 5.86 21,524
06/17/2016 5.68 5.75 5.67 5.69 38,886
06/16/2016 5.29 5.34 5.13 5.34 19,174
06/15/2016 5.45 5.46 5.38 5.38 13,053
06/14/2016 5.28 5.33 5.26 5.32 7,761
06/13/2016 5.47 5.47 5.19 5.21 16,679
06/10/2016 5.29 5.3 5.24 5.28 4,585
06/09/2016 5.43 5.49 5.42 5.45 17,353
06/08/2016 5.51 5.53 5.48 5.51 3,597
06/07/2016 5.63 5.69 5.63 5.68 22,078
06/06/2016 5.53 5.55 5.47 5.53 21,290
06/03/2016 5.47 5.54 5.44 5.534 12,288
06/02/2016 5.4 5.4 5.3701 5.4 5,749
06/01/2016 5.28 5.35 5.28 5.33 4,646
05/31/2016 5.32 5.39 5.3 5.37 5,168
05/27/2016 5.27 5.29 5.21 5.27 5,262
05/26/2016 5.31 5.32 5.28 5.3 21,130
05/25/2016 5.22 5.3 5.22 5.28 15,301
05/24/2016 4.97 4.99 4.94 4.99 3,662
05/23/2016 4.94 4.99 4.92 4.92 10,829
05/20/2016 4.98 4.99 4.95 4.96 1,397
05/19/2016 4.95 4.97 4.91 4.97 4,700
05/18/2016 5.1 5.1 4.99 5.03 8,790
05/17/2016 5.1 5.12 5.06 5.06 56,269
05/16/2016 5.04 5.1 5.04 5.07 8,695
05/13/2016 4.99 4.99 4.9 4.9005 24,771
05/12/2016 5.18 5.18 5.1 5.13 2,372
05/11/2016 5.12 5.18 5.11 5.13 14,031
05/10/2016 5.17 5.21 5.11 5.19 5,241
05/09/2016 5.36 5.36 5.27 5.28 8,002
05/06/2016 5.49 5.53 5.44 5.51 23,745
05/05/2016 5.54 5.57 5.5001 5.52 5,421
05/04/2016 5.55 5.58 5.52 5.525 3,412
05/03/2016 5.58 5.6 5.55 5.58 7,530
05/02/2016 5.58 5.65 5.58 5.63 7,414
04/29/2016 5.67 5.67 5.54 5.62 10,672
04/28/2016 5.66 5.84 5.6425 5.77 17,131
04/27/2016 5.63 5.72 5.62 5.71 16,130
04/26/2016 5.72 5.74 5.7031 5.73 18,948
04/25/2016 5.75 5.76 5.71 5.74 10,122
04/22/2016 5.66 5.74 5.66 5.68 23,118
04/21/2016 5.9 5.96 5.78 5.89 13,835
04/20/2016 5.91 5.97 5.87 5.94 12,228
04/19/2016 6.01 6.09 5.98 6.08 15,835
04/18/2016 5.93 5.99 5.9033 5.97 6,482
04/15/2016 6.01 6.01 5.95 5.96 25,067
04/14/2016 6.1 6.13 6.08 6.13 26,370
04/13/2016 5.99 6.01 5.98 5.99 54,429
04/12/2016 5.8 5.89 5.78 5.85 48,620
04/11/2016 5.62 5.67 5.58 5.6 62,105
04/08/2016 5.15 5.18 5.12 5.15 4,085
04/07/2016 5.102 5.11 5.065 5.08 5,605
04/06/2016 5.15 5.25 5.14 5.24 8,744
04/05/2016 5.2 5.23 5.15 5.15 11,467
04/04/2016 5.25 5.31 5.1 5.24 65,452
04/01/2016 5.22 5.34 5.18 5.33 17,245
03/31/2016 5.26 5.3 5.24 5.26 22,109
03/30/2016 5.15 5.3 5.15 5.26 186,278
03/29/2016 5.12 5.13 4.98 5.11 11,241
03/28/2016 5.06 5.12 5.06 5.11 5,302
03/24/2016 5.08 5.08 5.01 5.07 60,605
03/23/2016 5.14 5.14 5.07 5.09 44,779
03/22/2016 5.18 5.26 5.18 5.22 12,998
03/21/2016 5.22 5.25 5.2157 5.23 7,651
03/18/2016 5.25 5.28 5.24 5.26 45,108
03/17/2016 5.31 5.38 5.31 5.38 10,664
03/16/2016 5.24 5.35 5.23 5.34 23,223
03/15/2016 5.19 5.2 5.14 5.19 14,736
03/14/2016 5.22 5.25 5.2 5.24 16,191
03/11/2016 5.2 5.26 5.2 5.26 15,241
03/10/2016 5.11 5.14 5 5.03 21,367
03/09/2016 4.97 5.03 4.94 5.01 83,090
03/08/2016 5.25 5.3 5.22 5.23 51,105
03/07/2016 5.06 5.18 5.05 5.15 42,219
03/04/2016 4.89 4.97 4.81 4.93 28,680
03/03/2016 4.77 4.86 4.77 4.84 34,208
03/02/2016 4.67 4.75 4.67 4.73 59,665
03/01/2016 4.34 4.49 4.3 4.44 12,379
02/29/2016 4.32 4.42 4.32 4.36 34,781
02/26/2016 4.24 4.25 4.18 4.2 10,391
02/25/2016 4.08 4.11 4.0401 4.1 11,413
02/24/2016 4.13 4.22 4.1 4.2 16,352
02/23/2016 4.28 4.29 4.25 4.26 10,917
02/22/2016 4.27 4.31 4.2537 4.31 10,633
02/19/2016 4.11 4.15 4.11 4.15 18,886
02/18/2016 4.15 4.15 4.11 4.12 17,787
02/17/2016 4.15 4.25 4.15 4.24 41,410
02/16/2016 4.04 4.11 4.03 4.11 44,104
02/12/2016 3.83 3.89 3.79 3.85 55,177
02/11/2016 3.75 3.81 3.72 3.79 4,294
02/10/2016 3.83 3.9 3.83 3.87 6,055
02/09/2016 3.79 3.89 3.79 3.83 54,902
02/08/2016 3.89 3.91 3.825 3.89 12,974
02/05/2016 3.97 4.02 3.946 3.96 16,747
02/04/2016 3.96 4.03 3.96 3.99 72,544
02/03/2016 3.81 3.87 3.75 3.87 47,574
02/02/2016 3.87 3.87 3.77 3.78 110,922
02/01/2016 3.88 3.92 3.87 3.91 32,783
01/29/2016 3.967 4.02 3.92 4 19,846
01/28/2016 3.9 3.9 3.84 3.89 32,866
01/27/2016 3.81 3.87 3.77 3.78 19,713
01/26/2016 3.81 3.8399 3.76 3.83 37,125
01/25/2016 3.97 3.98 3.92 3.92 25,448
01/22/2016 3.99 4.01 3.96 4.01 29,857
01/21/2016 3.72 3.78 3.71 3.76 48,399
01/20/2016 3.82 3.82 3.66 3.77 52,045
01/19/2016 3.98 3.98 3.9 3.93 12,436
01/15/2016 3.91 3.96 3.87 3.93 30,837
01/14/2016 4.09 4.17 4.04 4.16 28,962
01/13/2016 4.17 4.17 4.05 4.08 38,686
01/12/2016 4.29 4.29 4.17 4.21 55,218
01/11/2016 4.37 4.37 4.29 4.29 45,470
01/08/2016 4.47 4.5 4.39 4.39 42,095
01/07/2016 4.26 4.43 4.26 4.34 538,273
01/06/2016 4.52 4.62 4.52 4.56 226,598
01/05/2016 4.37 4.37 4.31 4.36 26,051
01/04/2016 4.35 4.38 4.31 4.38 46,785
12/31/2015 4.6 4.62 4.58 4.58 9,463
12/30/2015 4.67 4.72 4.67 4.7 19,182
12/29/2015 4.73 4.78 4.73 4.78 60,878
12/28/2015 4.73 4.77 4.72 4.73 71,305
12/24/2015 4.79 4.83 4.77 4.8 25,819
12/23/2015 4.78 4.86 4.761 4.85 51,593
12/22/2015 4.67 4.73 4.66 4.69 65,575
12/21/2015 4.63 4.7 4.58 4.64 89,765
12/18/2015 4.56 4.63 4.35 4.35 309,823
12/17/2015 4.53 4.54 4.46 4.5 46,532
12/16/2015 4.46 4.51 4.43 4.51 40,487
12/15/2015 4.37 4.47 4.36 4.45 195,333
12/14/2015 4.26 4.31 4.25 4.31 40,342
12/11/2015 4.2 4.26 4.19 4.24 106,072
12/10/2015 4.28 4.3 4.26 4.28 17,487
12/09/2015 4.36 4.4 4.31 4.32 34,577
12/08/2015 4.43 4.45 4.37 4.45 45,328
12/07/2015 4.56 4.57 4.53 4.54 21,192
12/04/2015 4.56 4.65 4.56 4.65 44,471
12/03/2015 4.6 4.62 4.54 4.54 136,123
12/02/2015 4.61 4.65 4.56 4.58 35,461
12/01/2015 4.6 4.62 4.55 4.61 100,231
11/30/2015 4.54 4.6 4.54 4.58 33,096
11/27/2015 4.63 4.65 4.6 4.65 38,564
11/25/2015 4.66 4.67 4.63 4.64 8,453
11/24/2015 4.65 4.73 4.65 4.72 20,984
11/23/2015 4.81 4.82 4.7836 4.79 22,954
11/20/2015 4.87 4.91 4.87 4.89 24,322
11/19/2015 4.78 4.8 4.7543 4.78 15,237
11/18/2015 4.64 4.74 4.64 4.74 18,125
11/17/2015 4.7 4.7 4.62 4.63 25,156
11/16/2015 4.7 4.77 4.66 4.77 99,364
11/13/2015 4.76 4.76 4.69 4.71 97,655
11/12/2015 4.93 4.94 4.88 4.88 36,740
11/11/2015 4.98 4.9814 4.92 4.95 61,630
11/10/2015 4.99 4.99 4.96 4.97 15,357
11/09/2015 5 5 4.94 4.96 49,167
11/06/2015 4.95 5 4.92 5 17,067
11/05/2015 5.02 5.06 4.99 5.05 75,562
11/04/2015 5.11 5.12 4.98 5.02 115,105
11/03/2015 4.73 4.78 4.73 4.76 47,593
11/02/2015 4.75 4.79 4.69 4.79 82,531
10/30/2015 4.83 4.83 4.75 4.79 45,817
10/29/2015 4.9 4.95 4.9 4.95 49,061
10/28/2015 4.97 5.01 4.88 4.9 110,340
10/27/2015 4.97 4.98 4.93 4.98 49,944
10/26/2015 5.19 5.21 5.06 5.17 44,849
10/23/2015 5.25 5.27 5.21 5.27 25,688
10/22/2015 5.11 5.2 5.11 5.2 31,497
10/21/2015 5.05 5.0999 5.01 5.02 41,759
10/20/2015 5.18 5.18 5.14 5.15 20,906
10/19/2015 5.14 5.22 5.14 5.22 21,480
10/16/2015 5.23 5.28 5.22 5.26 23,270
10/15/2015 5.37 5.45 5.33 5.45 51,009
10/14/2015 5.25 5.26 5.2263 5.24 16,130
10/13/2015 5.31 5.36 5.26 5.26 50,182
10/12/2015 5.49 5.5 5.44 5.48 23,335
10/09/2015 5.38 5.45 5.38 5.42 71,381
10/08/2015 5.27 5.36 5.24 5.34 60,494
10/07/2015 5.27 5.35 5.25 5.29 53,521
10/06/2015 4.94 5 4.94 5 50,572
10/05/2015 4.94 5 4.91 4.99 59,364
10/02/2015 4.61 4.95 4.61 4.95 73,442
10/01/2015 4.45 4.47 4.4 4.46 30,582
09/30/2015 4.4 4.44 4.35 4.42 31,063
09/29/2015 4.31 4.38 4.28 4.33 45,080
09/28/2015 4.54 4.55 4.39 4.46 121,398
09/25/2015 4.66 4.66 4.56 4.56 41,667
09/24/2015 4.57 4.62 4.55 4.62 19,287
09/23/2015 4.72 4.72 4.63 4.67 54,998
09/22/2015 4.83 4.84 4.79 4.84 26,697
09/21/2015 4.96 4.97 4.92 4.93 31,729
09/18/2015 4.92 4.94 4.89 4.92 97,793
09/17/2015 5.03 5.12 4.98 5.05 84,107
09/16/2015 4.89 4.94 4.87 4.93 79,857
09/15/2015 4.66 4.79 4.66 4.75 70,613
09/14/2015 4.63 4.63 4.58 4.63 46,270
09/11/2015 4.65 4.67 4.63 4.66 26,859
09/10/2015 4.74 4.79 4.69 4.79 42,557
09/09/2015 4.85 4.91 4.75 4.76 78,072
09/08/2015 4.67 4.7 4.64 4.7 67,484
09/04/2015 4.38 4.4 4.31 4.31 63,398
09/03/2015 4.45 4.55 4.45 4.51 69,453
09/02/2015 4.45 4.47 4.39 4.44 50,489
09/01/2015 4.44 4.51 4.28 4.28 139,837
08/31/2015 4.71 4.74 4.63 4.69 80,513
08/28/2015 4.94 5.1 4.94 4.98 94,378
08/27/2015 4.81 4.94 4.8 4.94 140,753
08/26/2015 4.66 4.73 4.56 4.71 70,878
08/25/2015 4.72 4.76 4.61 4.64 80,269
08/24/2015 4.435 4.63 4.435 4.48 109,618
08/21/2015 5.11 5.13 5.01 5.01 149,396
08/20/2015 5.31 5.31 5.25 5.26 52,209
08/19/2015 5.46 5.49 5.405 5.45 57,065
08/18/2015 5.54 5.5658 5.5 5.5 26,394
08/17/2015 5.7 5.74 5.69 5.73 32,594
08/14/2015 5.87 5.9 5.85 5.86 19,626
08/13/2015 5.93 5.97 5.89 5.89 45,469
08/12/2015 5.87 5.89 5.78 5.8 71,032
08/11/2015 5.93 5.97 5.89 5.94 32,083
08/10/2015 6 6.08 5.98 6.08 106,015
08/07/2015 5.73 5.75 5.65 5.67 47,351
08/06/2015 5.51 5.517 5.43 5.44 87,422
08/05/2015 5.59 5.59 5.51 5.51 31,525
08/04/2015 5.59 5.61 5.53 5.56 37,878
08/03/2015 5.6 5.6 5.52 5.53 29,021
07/31/2015 5.71 5.76 5.69 5.69 20,265
07/30/2015 5.67 5.68 5.62 5.66 32,922
07/29/2015 5.74 5.81 5.71 5.79 27,411
07/28/2015 5.61 5.69 5.59 5.69 70,138
07/27/2015 5.44 5.52 5.44 5.45 140,350
07/24/2015 6.1 6.11 6.01 6.03 56,924
07/23/2015 6.13 6.16 6.1 6.1 36,547
07/22/2015 6.14 6.15 6.07 6.07 97,281
07/21/2015 6.21 6.24 6.19 6.2 54,913
07/20/2015 6.17 6.24 6.17 6.21 33,496
07/17/2015 6.26 6.3 6.23 6.29 87,901
07/16/2015 6.17 6.2 6.16 6.2 56,379
07/15/2015 6.2 6.26 6.17 6.17 81,326
07/14/2015 6.45 6.52 6.39 6.49 185,293
07/13/2015 6.76 6.76 6.71 6.73 75,607
07/10/2015 6.6 6.6299 6.52 6.58 162,788
07/09/2015 6.31 6.37 6.28 6.31 313,152
07/08/2015 5.47 5.56 5.38 5.38 290,653
07/07/2015 6.04 6.13 5.97 6.13 206,607
07/06/2015 6.7 6.76 6.66 6.71 184,862
07/02/2015 7.64 7.66 7.55 7.58 54,207
07/01/2015 7.76 7.76 7.68 7.69 85,367
06/30/2015 7.82 7.84 7.73 7.75 112,775
06/29/2015 7.93 7.93 7.85 7.86 175,569
06/26/2015 8.11 8.13 7.99 8.04 164,851
06/25/2015 8.56 8.5799 8.5 8.5 35,692
06/24/2015 8.7 8.75 8.6532 8.69 39,209
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?